Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Short Duration Diversified Income (NY: EVG )

10.63 -0.06 (-0.60%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.341 7.341 7.292 7.292 91,493 -0.02(-0.22%)
Nov 29, 2016 7.352 7.352 7.292 7.308 57,203 -0.03(-0.45%)
Nov 28, 2016 7.336 7.396 7.308 7.341 118,862 -0.02(-0.30%)
Nov 25, 2016 7.319 7.380 7.319 7.363 39,908 +0.06(+0.83%)
Nov 23, 2016 7.303 7.303 7.303 0 +0.02(+0.23%)
Nov 22, 2016 7.204 7.341 7.204 7.286 156,029 +0.08(+1.14%)
Nov 21, 2016 7.221 7.330 7.193 7.204 163,706 +0.00(+0.00%)
Nov 18, 2016 7.215 7.221 7.182 7.204 177,939 +0.01(+0.15%)
Nov 17, 2016 7.182 7.270 7.177 7.193 249,643 +0.01(+0.08%)
Nov 16, 2016 7.204 7.231 7.182 7.188 172,328 -0.01(-0.08%)
Nov 15, 2016 7.144 7.215 7.138 7.193 397,141 +0.12(+1.69%)
Nov 14, 2016 7.112 7.132 7.052 7.074 406,632 -0.07(-0.91%)
Nov 11, 2016 7.123 7.188 7.106 7.139 237,824 +0.05(+0.69%)
Nov 10, 2016 7.144 7.161 7.085 7.090 345,130 -0.06(-0.84%)
Nov 09, 2016 7.139 7.221 7.134 7.150 68,976 -0.01(-0.15%)
Nov 08, 2016 7.177 7.221 7.139 7.161 217,112 -0.02(-0.23%)
Nov 07, 2016 7.226 7.242 7.166 7.177 137,785 +0.02(+0.23%)
Nov 04, 2016 7.215 7.226 7.155 7.161 51,315 -0.02(-0.30%)
Nov 03, 2016 7.155 7.247 7.155 7.182 101,409 -0.01(-0.08%)
Nov 02, 2016 7.226 7.302 7.166 7.188 152,408 -0.07(-0.90%)
Nov 01, 2016 7.253 7.324 7.242 7.253 113,306 -0.02(-0.22%)
Oct 31, 2016 7.324 7.324 7.248 7.270 222,535 -0.02(-0.22%)
Oct 28, 2016 7.313 7.362 7.264 7.286 244,350 -0.02(-0.30%)
Oct 27, 2016 7.411 7.411 7.297 7.308 78,404 -0.07(-0.96%)
Oct 26, 2016 7.389 7.395 7.348 7.378 207,278 -0.01(-0.15%)
Oct 25, 2016 7.422 7.422 7.324 7.389 109,145 +0.00(+0.00%)
Oct 24, 2016 7.373 7.422 7.363 7.389 45,770 +0.02(+0.22%)
Oct 21, 2016 7.389 7.400 7.351 7.373 17,194 -0.02(-0.22%)
Oct 20, 2016 7.373 7.389 7.319 7.389 31,863 +0.02(+0.22%)
Oct 19, 2016 7.335 7.389 7.298 7.373 53,306 +0.06(+0.89%)
Oct 18, 2016 7.330 7.330 7.254 7.308 76,760 +0.01(+0.15%)
Oct 17, 2016 7.313 7.335 7.211 7.297 95,297 +0.01(+0.15%)
Oct 14, 2016 7.259 7.292 7.259 7.286 24,901 +0.02(+0.30%)
Oct 13, 2016 7.351 7.351 7.259 7.265 67,035 -0.08(-1.03%)
Oct 12, 2016 7.368 7.368 7.308 7.340 73,937 -0.01(-0.15%)
Oct 11, 2016 7.368 7.368 7.319 7.351 33,773 -0.00(-0.00%)
Oct 10, 2016 7.378 7.378 7.347 7.351 89,684 +0.00(+0.00%)
Oct 07, 2016 7.362 7.373 7.333 7.351 76,290 +0.01(+0.15%)
Oct 06, 2016 7.362 7.362 7.335 7.340 49,082 -0.02(-0.22%)
Oct 05, 2016 7.389 7.389 7.340 7.357 119,048 +0.01(+0.08%)
Oct 04, 2016 7.416 7.416 7.335 7.351 35,477 -0.05(-0.73%)
Oct 03, 2016 7.432 7.443 7.362 7.405 80,765 -0.01(-0.07%)
Sep 30, 2016 7.378 7.411 7.330 7.411 172,720 +0.09(+1.18%)
Sep 29, 2016 7.378 7.389 7.292 7.324 92,117 -0.03(-0.37%)
Sep 28, 2016 7.395 7.416 7.324 7.351 92,393 -0.01(-0.07%)
Sep 27, 2016 7.335 7.362 7.297 7.357 104,592 +0.02(+0.22%)
Sep 26, 2016 7.373 7.389 7.333 7.340 79,330 -0.03(-0.44%)
Sep 23, 2016 7.395 7.395 7.340 7.373 88,674 +0.01(+0.15%)
Sep 22, 2016 7.373 7.400 7.351 7.362 124,109 +0.05(+0.67%)
Sep 21, 2016 7.330 7.335 7.259 7.313 101,822 +0.02(+0.30%)
Sep 20, 2016 7.303 7.313 7.276 7.292 64,401 +0.03(+0.37%)
Sep 19, 2016 7.303 7.303 7.227 7.265 95,877 -0.04(-0.59%)
Sep 16, 2016 7.281 7.308 7.201 7.308 181,709 +0.01(+0.07%)
Sep 15, 2016 7.270 7.329 7.254 7.303 142,291 +0.02(+0.22%)
Sep 14, 2016 7.297 7.297 7.276 7.286 65,428 +0.01(+0.07%)
Sep 13, 2016 7.308 7.318 7.249 7.281 155,493 -0.02(-0.29%)
Sep 12, 2016 7.313 7.324 7.281 7.303 77,626 -0.01(-0.07%)
Sep 09, 2016 7.389 7.389 7.249 7.308 204,713 -0.09(-1.16%)
Sep 08, 2016 7.421 7.426 7.378 7.394 106,731 -0.02(-0.29%)
Sep 07, 2016 7.351 7.421 7.351 7.415 100,693 +0.08(+1.02%)
Sep 06, 2016 7.340 7.348 7.329 7.340 102,107 +0.01(+0.15%)
Sep 02, 2016 7.356 7.329 7.329 7.329 78,591 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.